| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 44 | 44.77 | 43.25 | 44.11 | 13,233 | -0.15 (-0.34%) | 247,743 |
| 5 Jun 2007 | USD | 43.71 | 44.94 | 43.58 | 44.26 | 13,278 | +0.3 (+0.68%) | 205,560 |
| 4 Jun 2007 | USD | 43.37 | 44.52 | 43.3 | 43.96 | 13,188 | +0.6 (+1.38%) | 167,236 |
| 1 Jun 2007 | USD | 43.47 | 44.27 | 43.18 | 43.36 | 13,008 | +0.72 (+1.69%) | 232,892 |
| 31 May 2007 | USD | 41.49 | 43.09 | 41.49 | 42.64 | 12,792 | +0.74 (+1.77%) | 338,048 |
| 30 May 2007 | USD | 41.45 | 42.72 | 40.14 | 41.9 | 12,570 | -0.35 (-0.83%) | 214,418 |
| 29 May 2007 | USD | 43.06 | 43.25 | 41.8501 | 42.25 | 12,675 | -0.47 (-1.10%) | 152,371 |
| 28 May 2007 | USD | 42.72 | 42.72 | 42.72 | 42.72 | 12,816 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 41.81 | 43.05 | 41.56 | 42.72 | 12,816 | +1.13 (+2.72%) | 333,466 |
| 24 May 2007 | USD | 42.08 | 42.09 | 40.05 | 41.59 | 12,477 | -0.65 (-1.54%) | 561,091 |
| 23 May 2007 | USD | 45.03 | 45.24 | 41.58 | 42.24 | 12,672 | -1.99 (-4.50%) | 747,236 |
| 22 May 2007 | USD | 44.45 | 45.14 | 43.65 | 44.23 | 13,269 | +0.69 (+1.58%) | 909,389 |
| 21 May 2007 | USD | 44 | 46.46 | 43.39 | 43.54 | 13,062 | +4.07 (+10.31%) | 1,523,103 |
| 18 May 2007 | USD | 38.23 | 39.57 | 38.23 | 39.47 | 11,841 | +0.92 (+2.39%) | 336,158 |
| 17 May 2007 | USD | 38.49 | 39.12 | 37.49 | 38.55 | 11,565 | -1.45 (-3.63%) | 827,123 |
| 16 May 2007 | USD | 40.5 | 40.75 | 39.28 | 40 | 12,000 | -0.21 (-0.52%) | 426,263 |
| 15 May 2007 | USD | 42.42 | 43.15 | 40.07 | 40.21 | 12,063 | -1.89 (-4.49%) | 554,665 |
| 14 May 2007 | USD | 42.17 | 43.16 | 41.82 | 42.1 | 12,630 | -1.1 (-2.55%) | 295,542 |
| 11 May 2007 | USD | 41.82 | 43.48 | 41.41 | 43.2 | 12,960 | +1.96 (+4.75%) | 296,372 |
| 10 May 2007 | USD | 41.99 | 42 | 41.1601 | 41.24 | 12,372 | -0.55 (-1.32%) | 95,685 |
| 9 May 2007 | USD | 40.88 | 42.45 | 40.88 | 41.79 | 12,537 | +0.91 (+2.23%) | 209,969 |
| 8 May 2007 | USD | 42.11 | 42.17 | 40.76 | 40.88 | 12,264 | -0.82 (-1.97%) | 135,282 |
| 7 May 2007 | USD | 42.17 | 42.46 | 41.22 | 41.7 | 12,510 | -0.21 (-0.50%) | 101,708 |
| 4 May 2007 | USD | 42.58 | 42.58 | 41.31 | 41.91 | 12,573 | -0.54 (-1.27%) | 107,738 |
| 3 May 2007 | USD | 42 | 42.49 | 41.55 | 42.45 | 12,735 | +0.81 (+1.95%) | 93,513 |
| 2 May 2007 | USD | 40.6 | 41.68 | 40.36 | 41.64 | 12,492 | +1.42 (+3.53%) | 157,741 |
| 1 May 2007 | USD | 40.85 | 41.47 | 39.75 | 40.22 | 12,066 | -0.69 (-1.69%) | 196,255 |
| 30 Apr 2007 | USD | 42.25 | 42.91 | 40.73 | 40.91 | 12,273 | -1.21 (-2.87%) | 137,789 |
| 27 Apr 2007 | USD | 41.76 | 42.21 | 41.71 | 42.12 | 12,636 | +0.36 (+0.86%) | 110,439 |
| 26 Apr 2007 | USD | 41.91 | 42.2 | 41.23 | 41.76 | 12,528 | +0.64 (+1.56%) | 225,940 |
